Dhyaani Tradeventtures Limited (BOM:543516)
India
· Delayed Price · Currency is INR 5.69
-0.02 (-0.35%)
At close: Apr 28, 2026
Dhyaani Tradeventtures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.60 | 5.89 | 5.60 | 5.63 | 5.63 | -1.05% | 103,600 |
| Apr 28, 2026 | 5.74 | 5.74 | 5.69 | 5.69 | 5.69 | -0.35% | 8,400 |
| Apr 27, 2026 | 5.96 | 5.96 | 5.64 | 5.71 | 5.71 | 0.53% | 162,400 |
| Apr 24, 2026 | 5.70 | 5.75 | 5.60 | 5.68 | 5.68 | 1.79% | 145,600 |
| Apr 23, 2026 | 5.53 | 5.67 | 5.46 | 5.58 | 5.58 | 1.64% | 336,000 |
| Apr 22, 2026 | 5.69 | 5.69 | 5.27 | 5.49 | 5.49 | -0.90% | 462,000 |
| Apr 21, 2026 | 5.53 | 5.60 | 5.53 | 5.54 | 5.54 | 0.73% | 78,400 |
| Apr 20, 2026 | 5.42 | 5.60 | 5.40 | 5.50 | 5.50 | 2.42% | 120,400 |
| Apr 17, 2026 | 5.33 | 5.39 | 5.20 | 5.37 | 5.37 | 4.07% | 165,200 |
| Apr 16, 2026 | 5.05 | 5.19 | 5.03 | 5.16 | 5.16 | 3.82% | 291,200 |
| Apr 15, 2026 | 4.79 | 4.97 | 4.69 | 4.97 | 4.97 | 4.85% | 425,600 |
| Apr 13, 2026 | 4.69 | 4.74 | 4.50 | 4.74 | 4.74 | 4.87% | 798,000 |
| Apr 10, 2026 | 4.68 | 4.69 | 4.26 | 4.52 | 4.52 | 0.89% | 1,198,400 |
| Apr 9, 2026 | 4.48 | 4.88 | 4.48 | 4.48 | 4.48 | -4.88% | 72,800 |
| Apr 8, 2026 | 5.19 | 5.19 | 4.71 | 4.71 | 4.71 | -4.85% | 156,800 |
| Apr 7, 2026 | 4.97 | 4.98 | 4.95 | 4.95 | 4.95 | -4.99% | 28,000 |
| Apr 6, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -4.93% | 11,200 |
| Apr 2, 2026 | 5.16 | 5.69 | 5.16 | 5.48 | 5.48 | 0.92% | 190,400 |
| Apr 1, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -4.90% | 11,200 |
| Mar 27, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -4.99% | 67,200 |
| Mar 25, 2026 | 6.02 | 6.02 | 6.01 | 6.01 | 6.01 | -4.91% | 50,400 |
| Mar 24, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -4.96% | 19,600 |
| Mar 23, 2026 | 6.99 | 7.09 | 6.65 | 6.65 | 6.65 | -4.86% | 30,800 |
| Mar 20, 2026 | 7.15 | 7.15 | 6.84 | 6.99 | 6.99 | -2.78% | 50,400 |
| Mar 19, 2026 | 7.19 | 7.48 | 7.19 | 7.19 | 7.19 | -4.89% | 14,000 |
| Mar 18, 2026 | 7.92 | 7.92 | 7.56 | 7.56 | 7.56 | -4.91% | 137,200 |
| Mar 17, 2026 | 7.91 | 8.00 | 7.70 | 7.95 | 7.95 | 2.85% | 140,000 |
| Mar 16, 2026 | 7.69 | 7.73 | 7.69 | 7.73 | 7.73 | 4.88% | 210,000 |
| Mar 13, 2026 | 7.10 | 7.38 | 7.10 | 7.37 | 7.37 | 4.84% | 165,200 |
| Mar 12, 2026 | 6.99 | 7.03 | 6.99 | 7.03 | 7.03 | 4.93% | 271,600 |
| Mar 11, 2026 | 6.50 | 6.70 | 6.26 | 6.70 | 6.70 | 4.85% | 560,000 |
| Mar 10, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -4.91% | 86,800 |
| Mar 9, 2026 | 6.38 | 6.84 | 6.38 | 6.72 | 6.72 | 0.15% | 165,200 |
| Mar 6, 2026 | 6.50 | 7.04 | 6.50 | 6.71 | 6.71 | -1.90% | 126,000 |
| Mar 5, 2026 | 7.21 | 7.21 | 6.84 | 6.84 | 6.84 | -5.00% | 291,200 |
| Mar 4, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.89% | 2,800 |
| Feb 27, 2026 | 7.35 | 7.57 | 7.35 | 7.57 | 7.57 | -2.07% | 137,200 |
| Feb 26, 2026 | 7.90 | 7.90 | 7.51 | 7.73 | 7.73 | -2.15% | 126,000 |
| Feb 25, 2026 | 7.57 | 7.90 | 7.57 | 7.90 | 7.90 | -0.75% | 14,000 |
| Feb 24, 2026 | 7.60 | 7.98 | 7.53 | 7.96 | 7.96 | 0.51% | 30,800 |
| Feb 23, 2026 | 7.56 | 7.92 | 7.56 | 7.92 | 7.92 | -0.38% | 30,800 |
| Feb 20, 2026 | 8.47 | 8.47 | 7.95 | 7.95 | 7.95 | -4.90% | 22,400 |
| Feb 19, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -2.34% | 28,000 |
| Feb 18, 2026 | 8.14 | 8.89 | 8.13 | 8.56 | 8.56 | 0.12% | 81,200 |
| Feb 17, 2026 | 8.61 | 8.61 | 8.20 | 8.55 | 8.55 | -0.93% | 33,600 |
| Feb 16, 2026 | 8.70 | 8.70 | 8.61 | 8.63 | 8.63 | 1.17% | 33,600 |
| Feb 13, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -4.91% | 2,800 |
| Feb 12, 2026 | 8.62 | 9.00 | 8.62 | 8.97 | 8.97 | -1.10% | 58,800 |
| Feb 11, 2026 | 9.14 | 9.14 | 9.07 | 9.07 | 9.07 | 3.78% | 19,600 |
| Feb 10, 2026 | 8.78 | 8.78 | 8.74 | 8.74 | 8.74 | 4.30% | 30,800 |
| Feb 9, 2026 | 8.59 | 8.78 | 8.02 | 8.38 | 8.38 | -0.48% | 11,200 |
| Feb 6, 2026 | 8.20 | 8.45 | 8.03 | 8.42 | 8.42 | 4.21% | 75,600 |
| Feb 5, 2026 | 7.70 | 8.15 | 7.70 | 8.08 | 8.08 | -0.25% | 240,800 |
| Feb 4, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | 2.53% | 64,400 |
| Feb 3, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -4.93% | 14,000 |
| Feb 2, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -4.92% | 8,400 |
| Feb 1, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 3.80% | 2,800 |
| Jan 30, 2026 | 8.37 | 8.64 | 8.36 | 8.42 | 8.42 | -4.21% | 112,000 |
| Jan 29, 2026 | 8.02 | 8.79 | 8.02 | 8.79 | 8.79 | 4.15% | 19,600 |
| Jan 28, 2026 | 8.44 | 8.58 | 8.44 | 8.44 | 8.44 | -4.95% | 25,200 |
| Jan 27, 2026 | 9.00 | 9.00 | 8.17 | 8.88 | 8.88 | 3.38% | 8,400 |
| Jan 23, 2026 | 8.48 | 8.87 | 8.48 | 8.59 | 8.59 | -3.70% | 50,400 |
| Jan 22, 2026 | 8.08 | 8.92 | 8.08 | 8.92 | 8.92 | 4.94% | 67,200 |
| Jan 21, 2026 | 8.70 | 8.70 | 8.50 | 8.50 | 8.50 | -3.74% | 70,000 |
| Jan 20, 2026 | 9.00 | 9.00 | 8.70 | 8.83 | 8.83 | -3.50% | 218,400 |
| Jan 19, 2026 | 8.74 | 9.40 | 8.74 | 9.15 | 9.15 | -0.54% | 75,600 |
| Jan 16, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.56% | 2,800 |
| Jan 14, 2026 | 8.67 | 8.97 | 8.67 | 8.97 | 8.97 | 3.46% | 8,400 |
| Jan 13, 2026 | 9.57 | 9.57 | 8.67 | 8.67 | 8.67 | -4.93% | 14,000 |
| Jan 12, 2026 | 9.24 | 9.24 | 9.00 | 9.12 | 9.12 | -2.98% | 5,600 |
| Jan 9, 2026 | 8.82 | 9.40 | 8.81 | 9.40 | 9.40 | 1.40% | 8,400 |
| Jan 8, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -4.92% | 5,600 |
| Jan 7, 2026 | 9.31 | 9.75 | 9.31 | 9.75 | 9.75 | -0.41% | 5,600 |
| Jan 5, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -4.95% | 2,800 |
| Jan 1, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | 2,800 |
| Dec 29, 2025 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | -2.91% | 28,000 |
| Dec 24, 2025 | 9.95 | 10.30 | 9.95 | 10.30 | 10.30 | 3.00% | 5,600 |
| Dec 23, 2025 | 9.55 | 10.00 | 9.55 | 10.00 | 10.00 | 4.17% | 64,400 |
| Dec 22, 2025 | 9.40 | 9.98 | 9.40 | 9.60 | 9.60 | -2.93% | 64,400 |
| Dec 19, 2025 | 10.85 | 10.85 | 9.88 | 9.89 | 9.89 | -4.81% | 86,800 |
| Dec 18, 2025 | 10.37 | 10.59 | 10.28 | 10.39 | 10.39 | 0.87% | 28,000 |
| Dec 17, 2025 | 10.55 | 10.98 | 10.21 | 10.30 | 10.30 | -4.10% | 196,000 |
| Dec 16, 2025 | 10.55 | 10.80 | 10.43 | 10.74 | 10.74 | 3.77% | 61,600 |
| Dec 15, 2025 | 10.25 | 10.50 | 10.25 | 10.35 | 10.35 | 2.88% | 72,800 |
| Dec 12, 2025 | 10.04 | 10.06 | 10.04 | 10.06 | 10.06 | 4.90% | 42,000 |
| Dec 11, 2025 | 9.59 | 9.59 | 9.12 | 9.59 | 9.59 | 4.92% | 439,600 |
| Dec 10, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 4.94% | 14,000 |
| Dec 9, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 4.94% | 39,200 |
| Dec 8, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 4.93% | 11,200 |
| Dec 5, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 4.91% | 56,000 |
| Dec 4, 2025 | 6.84 | 7.54 | 6.84 | 7.54 | 7.54 | 4.87% | 1,142,400 |
| Dec 3, 2025 | 6.85 | 7.28 | 6.85 | 7.19 | 7.19 | 0.70% | 39,200 |
| Dec 2, 2025 | 7.02 | 7.28 | 7.02 | 7.14 | 7.14 | -3.25% | 78,400 |
| Dec 1, 2025 | 7.45 | 7.45 | 7.38 | 7.38 | 7.38 | -4.90% | 33,600 |
| Nov 28, 2025 | 7.37 | 7.95 | 7.37 | 7.76 | 7.76 | 0.13% | 44,800 |
| Nov 27, 2025 | 7.70 | 7.80 | 7.69 | 7.75 | 7.75 | -4.20% | 44,800 |
| Nov 26, 2025 | 7.96 | 8.40 | 7.96 | 8.09 | 8.09 | -3.35% | 86,800 |
| Nov 25, 2025 | 8.33 | 8.37 | 8.23 | 8.37 | 8.37 | -3.35% | 33,600 |
| Nov 24, 2025 | 8.23 | 8.93 | 8.23 | 8.66 | 8.66 | - | 33,600 |
| Nov 21, 2025 | 8.40 | 8.97 | 8.38 | 8.66 | 8.66 | -1.81% | 81,200 |